Stellus Capital Investment Cor (NY: SCM )

13.75 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 7.225 7.383 7.087 7.100 94,632 -0.17(-2.28%)
Jan 28, 2021 7.252 7.404 7.176 7.266 132,676 +0.08(+1.08%)
Jan 27, 2021 7.400 7.476 7.188 7.188 156,401 -0.25(-3.31%)
Jan 26, 2021 7.476 7.530 7.435 7.435 87,257 -0.03(-0.37%)
Jan 25, 2021 7.613 7.695 7.462 7.462 151,685 -0.23(-3.02%)
Jan 22, 2021 7.729 7.811 7.537 7.695 146,512 -0.12(-1.49%)
Jan 21, 2021 7.702 7.859 7.681 7.811 169,013 +0.05(+0.62%)
Jan 20, 2021 7.476 7.770 7.476 7.763 129,595 +0.30(+4.04%)
Jan 19, 2021 7.462 7.530 7.393 7.462 179,280 +0.01(+0.18%)
Jan 15, 2021 7.462 7.469 7.393 7.448 79,902 -0.03(-0.37%)
Jan 14, 2021 7.346 7.530 7.346 7.476 73,767 +0.14(+1.87%)
Jan 13, 2021 7.168 7.373 7.150 7.339 87,719 +0.25(+3.47%)
Jan 12, 2021 6.983 7.120 6.976 7.092 79,600 +0.12(+1.77%)
Jan 11, 2021 7.051 7.120 6.928 6.969 141,877 -0.22(-3.05%)
Jan 08, 2021 7.051 7.188 6.949 7.188 153,232 +0.12(+1.74%)
Jan 07, 2021 7.243 7.311 7.044 7.065 136,005 -0.13(-1.81%)
Jan 06, 2021 7.380 7.524 7.181 7.195 103,037 -0.21(-2.78%)
Jan 05, 2021 7.325 7.524 7.318 7.400 79,933 +0.03(+0.37%)
Jan 04, 2021 7.400 7.482 7.304 7.373 107,480 -0.08(-1.01%)
Dec 31, 2020 7.448 7.448 7.448 183,996 +0.03(+0.46%)
Dec 30, 2020 7.558 7.667 7.313 7.414 183,996 -0.16(-2.17%)
Dec 29, 2020 7.517 7.667 7.435 7.578 199,848 +0.21(+2.79%)
Dec 28, 2020 7.332 7.482 7.332 7.373 138,208 +0.02(+0.28%)
Dec 24, 2020 7.476 7.544 7.352 7.352 87,206 -0.07(-0.92%)
Dec 23, 2020 7.304 7.448 7.304 7.421 196,310 +0.11(+1.50%)
Dec 22, 2020 7.373 7.387 7.257 7.311 91,769 -0.02(-0.28%)
Dec 21, 2020 7.236 7.414 7.217 7.332 135,279 +0.09(+1.23%)
Dec 18, 2020 7.120 7.291 7.079 7.243 130,736 +0.11(+1.54%)
Dec 17, 2020 7.339 7.380 7.079 7.133 278,765 -0.19(-2.62%)
Dec 16, 2020 7.537 7.565 7.325 7.325 143,390 -0.22(-2.90%)
Dec 15, 2020 7.900 7.900 7.455 7.544 284,809 -0.31(-4.01%)
Dec 14, 2020 8.181 8.181 7.838 7.859 212,243 -0.19(-2.38%)
Dec 11, 2020 7.891 8.064 7.837 8.051 190,104 +0.16(+2.03%)
Dec 10, 2020 7.844 7.911 7.737 7.891 134,314 +0.06(+0.77%)
Dec 09, 2020 7.777 7.884 7.751 7.831 166,835 +0.08(+1.03%)
Dec 08, 2020 7.691 7.791 7.657 7.751 126,293 +0.04(+0.52%)
Dec 07, 2020 7.777 7.824 7.650 7.711 233,954 +0.01(+0.17%)
Dec 04, 2020 7.677 7.804 7.630 7.697 111,544 +0.11(+1.41%)
Dec 03, 2020 7.570 7.650 7.537 7.590 117,965 +0.05(+0.62%)
Dec 02, 2020 7.364 7.704 7.304 7.544 171,440 +0.11(+1.43%)
Dec 01, 2020 7.550 7.550 7.384 7.437 132,148 +0.02(+0.27%)
Nov 30, 2020 7.537 7.597 7.417 7.417 162,127 -0.19(-2.46%)
Nov 27, 2020 7.637 7.644 7.544 7.604 55,322 +0.07(+0.88%)
Nov 25, 2020 7.417 7.590 7.404 7.537 147,226 +0.04(+0.53%)
Nov 24, 2020 7.530 7.577 7.097 7.497 174,932 +0.07(+0.90%)
Nov 23, 2020 7.317 7.544 7.270 7.430 183,269 +0.16(+2.20%)
Nov 20, 2020 7.450 7.497 7.250 7.270 178,260 -0.17(-2.24%)
Nov 19, 2020 7.324 7.497 7.284 7.437 148,367 +0.07(+1.00%)
Nov 18, 2020 7.197 7.504 7.170 7.364 274,778 +0.28(+3.95%)
Nov 17, 2020 7.050 7.224 6.983 7.084 169,493 +0.03(+0.38%)
Nov 16, 2020 6.490 7.097 6.463 7.057 442,610 +0.73(+11.60%)
Nov 13, 2020 6.230 6.410 6.179 6.323 122,488 +0.21(+3.38%)
Nov 12, 2020 6.183 6.256 6.094 6.116 79,721 -0.06(-0.97%)
Nov 11, 2020 6.296 6.343 6.170 6.176 106,793 -0.13(-2.11%)
Nov 10, 2020 6.170 6.390 6.170 6.310 119,088 +0.20(+3.28%)
Nov 09, 2020 6.130 6.337 6.003 6.110 194,040 +0.15(+2.46%)
Nov 06, 2020 5.896 6.030 5.863 5.963 102,848 +0.11(+1.94%)
Nov 05, 2020 5.703 5.896 5.703 5.850 111,482 +0.12(+2.10%)
Nov 04, 2020 5.656 5.770 5.603 5.730 101,724 -0.01(-0.23%)
Nov 03, 2020 5.683 5.796 5.609 5.743 93,637 +0.11(+1.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.